Syncmold Enterprise Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	70.500	70.800	70.100	70.300	70.300	698,522
2025-10-23	69.000	70.500	68.900	70.000	70.000	1,290,603
2025-10-22	68.900	69.400	68.700	69.100	69.100	518,012
2025-10-21	67.500	69.200	67.500	68.500	68.500	548,046
2025-10-20	66.700	67.500	66.400	67.300	67.300	375,000
2025-10-17	66.500	67.300	66.500	66.700	66.700	273,689
2025-10-16	66.500	67.500	66.500	66.800	66.800	366,257
2025-10-15	67.000	67.000	66.200	66.500	66.500	903,809
2025-10-14	67.600	68.300	66.600	66.800	66.800	644,294
2025-10-13	67.300	67.700	65.700	67.500	67.500	646,414
2025-10-09	68.300	68.700	68.100	68.300	68.300	339,407
2025-10-08	68.300	68.500	67.900	68.200	68.200	358,017
2025-10-07	68.500	69.300	68.100	68.700	68.700	288,101
2025-10-03	68.800	69.000	68.000	68.400	68.400	455,250
2025-10-02	69.600	69.700	68.700	68.800	68.800	244,457
2025-10-01	69.900	70.400	69.200	69.200	69.200	250,298
2025-09-30	68.500	69.800	68.500	69.800	69.800	562,790
2025-09-29	68.000	68.000	68.000	68.000	68.000	0
2025-09-26	69.400	69.400	67.500	68.000	68.000	846,123
2025-09-25	69.300	70.700	69.300	69.400	69.400	445,075
2025-09-24	70.000	70.400	69.000	69.200	69.200	346,001
2025-09-23	70.000	70.100	69.100	69.400	69.400	395,003
2025-09-22	69.800	70.600	69.200	70.000	70.000	410,112
2025-09-19	68.800	70.400	68.800	69.800	69.800	747,250
2025-09-18	68.400	69.400	68.400	68.700	68.700	332,110
2025-09-17	67.900	69.200	67.900	68.400	68.400	322,007
2025-09-16	67.600	67.900	67.400	67.800	67.800	246,030
2025-09-15	67.700	68.100	67.100	67.600	67.600	446,024
2025-09-12	68.600	69.100	67.900	68.100	68.100	358,034
2025-09-11	69.800	69.900	68.100	68.100	68.100	639,370
2025-09-10	69.100	69.800	69.000	69.400	69.400	306,131
2025-09-09	69.900	70.200	68.700	69.000	69.000	647,100
2025-09-08	69.500	70.500	69.500	69.900	69.900	240,070
2025-09-05	69.900	70.000	68.700	69.500	69.500	485,750
2025-09-04	69.500	70.600	69.300	69.500	69.500	505,100
2025-09-03	68.400	69.100	68.300	69.000	69.000	207,034
2025-09-02	69.600	69.900	67.800	68.600	68.600	522,203
2025-09-01	70.700	70.900	69.200	69.300	69.300	514,048
2025-08-29	72.900	72.900	70.900	71.000	71.000	615,136
2025-08-28	70.100	72.300	69.500	72.000	72.000	1,478,745
2025-08-27	68.700	70.400	68.700	69.800	69.800	964,150
2025-08-26	68.400	68.700	68.000	68.500	68.500	250,003
2025-08-25	67.600	68.600	67.600	68.400	68.400	480,053
2025-08-22	67.200	67.800	66.900	67.300	67.300	276,047
2025-08-21	67.200	67.700	67.000	67.200	67.200	345,513
2025-08-20	67.900	67.900	66.200	66.500	66.500	841,015
2025-08-19	68.500	68.700	67.800	67.800	67.800	494,750
2025-08-18	67.700	68.800	67.500	68.500	68.500	448,140
2025-08-15	68.200	68.200	67.300	67.700	67.700	465,000
2025-08-14	67.500	68.500	67.300	67.700	67.700	665,000
2025-08-13	68.000	68.700	67.000	67.400	67.400	638,055
2025-08-12	67.900	68.200	67.500	67.800	67.800	536,141
2025-08-11	69.000	69.000	67.300	67.400	67.400	1,373,070
2025-08-08	69.400	69.800	69.000	69.000	69.000	510,065
2025-08-07	70.800	70.800	69.200	69.400	69.400	636,489
2025-08-06	71.500	71.500	70.200	70.200	70.200	492,003
2025-08-05	72.100	72.200	71.500	71.500	71.500	554,025
2025-08-04	69.000	72.600	69.000	72.100	72.100	1,306,120
2025-08-01	68.300	70.000	67.700	69.500	69.500	323,270
2025-07-31	69.500	69.500	68.800	69.000	69.000	327,701

← NewerPage 5 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	3.0000 TWD
2022-07-08	2.0000 TWD
2021-08-17	5.0000 TWD
2020-07-15	4.5000 TWD
2019-07-08	6.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.